13,758€
-1,40%
Echtzeit-Aktienkurs FORVIA SE INH EO 7
Bid:
Ask:
Aktienkurse zur FORVIA SE INH EO 7 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 13,98 | 14,22 | 13,68 | 13,82 | -0,97% | 97,00 |
| 19.02.2026 | 14,59 | 14,68 | 13,93 | 13,95 | -4,25% | - |
| 18.02.2026 | 14,50 | 14,64 | 14,17 | 14,57 | 0,55% | 250,00 |
| 17.02.2026 | 14,63 | 14,72 | 14,31 | 14,49 | -0,96% | - |
| 16.02.2026 | 14,79 | 14,88 | 14,60 | 14,63 | -0,96% | - |
| 13.02.2026 | 14,63 | 14,82 | 14,41 | 14,78 | 0,73% | 1,00 |
| 12.02.2026 | 14,56 | 14,95 | 14,49 | 14,67 | 0,86% | - |
| 11.02.2026 | 14,89 | 14,90 | 14,11 | 14,54 | -2,38% | 1.340,00 |
| 10.02.2026 | 14,33 | 15,04 | 14,31 | 14,90 | 3,83% | 2.203,00 |
| 09.02.2026 | 14,27 | 14,43 | 14,09 | 14,35 | 0,81% | 355,00 |
| 06.02.2026 | 14,12 | 14,23 | 13,63 | 14,23 | 0,92% | 440,00 |
| 05.02.2026 | 14,61 | 14,64 | 14,04 | 14,10 | -3,47% | - |
| 04.02.2026 | 14,01 | 14,77 | 14,00 | 14,61 | 4,67% | - |
| 03.02.2026 | 14,07 | 14,33 | 13,81 | 13,96 | -0,64% | - |
| 02.02.2026 | 13,59 | 14,06 | 13,43 | 14,05 | 2,48% | 5,00 |
| 30.01.2026 | 14,00 | 14,16 | 13,52 | 13,71 | -2,77% | - |
| 29.01.2026 | 14,23 | 14,40 | 13,98 | 14,10 | -0,91% | - |
| 28.01.2026 | 14,52 | 14,67 | 14,16 | 14,23 | -0,26% | - |
| 27.01.2026 | 14,48 | 14,56 | 14,23 | 14,27 | -1,35% | - |
| 26.01.2026 | 14,43 | 14,63 | 14,21 | 14,46 | -0,24% | 1,00 |
| 23.01.2026 | 14,38 | 14,54 | 14,26 | 14,50 | 0,90% | - |
| 22.01.2026 | 14,34 | 14,43 | 13,95 | 14,37 | 3,25% | 321,00 |
| 21.01.2026 | 13,55 | 13,94 | 13,50 | 13,91 | 2,90% | - |
| 20.01.2026 | 13,58 | 13,91 | 13,49 | 13,52 | -0,42% | 750,00 |
| 19.01.2026 | 13,98 | 13,98 | 13,37 | 13,58 | -2,79% | 1.805,00 |
| 16.01.2026 | 14,23 | 14,32 | 13,71 | 13,97 | -2,00% | 2.000,00 |
| 15.01.2026 | 14,79 | 14,86 | 14,20 | 14,25 | -3,36% | 201,00 |
| 14.01.2026 | 14,23 | 14,88 | 14,09 | 14,75 | 3,55% | 1.400,00 |
| 13.01.2026 | 14,33 | 14,43 | 14,12 | 14,24 | -0,56% | - |
| 12.01.2026 | 14,39 | 14,44 | 14,03 | 14,32 | -0,45% | 2,00 |
| 09.01.2026 | 14,19 | 14,79 | 14,17 | 14,39 | 1,52% | 1.000,00 |
| 08.01.2026 | 13,88 | 14,21 | 13,78 | 14,17 | 1,87% | 1.503,00 |
| 07.01.2026 | 13,91 | 14,10 | 13,73 | 13,91 | -0,04% | 70,00 |
| 06.01.2026 | 13,79 | 14,03 | 13,62 | 13,92 | 1,13% | - |
| 05.01.2026 | 14,07 | 14,11 | 13,53 | 13,76 | -2,06% | 200,00 |
| 02.01.2026 | 13,63 | 14,06 | 13,56 | 14,05 | 3,10% | - |
| 30.12.2025 | 13,55 | 13,65 | 13,42 | 13,63 | 0,55% | 10,00 |
| 29.12.2025 | 13,14 | 13,58 | 13,14 | 13,56 | 3,30% | - |
| 23.12.2025 | 13,32 | 13,33 | 13,11 | 13,12 | -1,48% | 1.619,00 |
| 22.12.2025 | 13,41 | 13,56 | 13,07 | 13,32 | -0,80% | 3,00 |
| 19.12.2025 | 13,41 | 13,62 | 13,33 | 13,43 | 0,19% | 5,00 |
| 18.12.2025 | 13,04 | 13,66 | 12,97 | 13,40 | 2,74% | 79,00 |
| 17.12.2025 | 13,18 | 13,21 | 12,93 | 13,05 | -1,27% | - |
| 16.12.2025 | 13,04 | 13,29 | 12,97 | 13,21 | 1,44% | 612,00 |
| 15.12.2025 | 13,42 | 13,43 | 12,88 | 13,03 | -2,91% | 2.401,00 |
| 12.12.2025 | 13,04 | 13,45 | 12,98 | 13,42 | 2,80% | 2.642,00 |
| 11.12.2025 | 13,05 | 13,20 | 12,75 | 13,05 | 0,08% | 855,00 |
| 10.12.2025 | 12,99 | 13,13 | 12,88 | 13,04 | 0,31% | - |
| 09.12.2025 | 13,56 | 13,58 | 12,95 | 13,00 | -2,77% | 831,00 |
| 08.12.2025 | 12,90 | 13,52 | 12,85 | 13,37 | 3,54% | 4.440,00 |
| 05.12.2025 | 12,79 | 12,96 | 12,67 | 12,91 | 1,06% | - |
| 04.12.2025 | 12,51 | 12,84 | 12,46 | 12,78 | 2,16% | - |
| 03.12.2025 | 12,31 | 12,64 | 12,20 | 12,51 | 1,56% | - |
| 02.12.2025 | 12,17 | 12,57 | 12,09 | 12,32 | 0,57% | 100,00 |
| 01.12.2025 | 12,11 | 12,30 | 12,01 | 12,25 | 1,09% | 152,00 |
| 28.11.2025 | 11,71 | 12,14 | 11,58 | 12,11 | 3,44% | 126,00 |
| 27.11.2025 | 11,65 | 11,82 | 11,42 | 11,71 | 0,49% | 4.156,00 |
| 26.11.2025 | 10,85 | 11,78 | 10,85 | 11,65 | 7,67% | - |
| 25.11.2025 | 10,70 | 10,89 | 10,42 | 10,82 | 1,17% | - |
| 24.11.2025 | 10,27 | 10,70 | 10,27 | 10,70 | 4,77% | 2,00 |
| 21.11.2025 | 10,05 | 10,26 | 9,79 | 10,21 | 1,82% | 100,00 |
| 20.11.2025 | 10,93 | 11,09 | 9,98 | 10,03 | -7,90% | 2.002,00 |
| 19.11.2025 | 10,76 | 11,07 | 10,65 | 10,89 | 0,69% | - |
| 18.11.2025 | 10,95 | 11,00 | 10,59 | 10,81 | -1,64% | 165,00 |
| 17.11.2025 | 10,99 | 11,29 | 10,98 | 10,99 | -0,41% | 28,00 |
| 14.11.2025 | 11,34 | 11,35 | 10,90 | 11,04 | -2,60% | 505,00 |
| 13.11.2025 | 11,65 | 11,92 | 11,27 | 11,33 | -2,58% | - |
| 12.11.2025 | 11,14 | 11,76 | 11,09 | 11,63 | 4,51% | 62,00 |
| 11.11.2025 | 11,51 | 11,55 | 10,93 | 11,13 | -3,26% | 61,00 |
| 10.11.2025 | 11,16 | 11,84 | 11,16 | 11,51 | 3,72% | 562,00 |
| 07.11.2025 | 10,87 | 11,13 | 10,76 | 11,09 | 1,86% | 2,00 |
| 06.11.2025 | 11,22 | 11,23 | 10,78 | 10,89 | -3,07% | 12,00 |
| 05.11.2025 | 11,19 | 11,36 | 11,09 | 11,24 | 0,45% | 2,00 |
| 04.11.2025 | 11,62 | 11,62 | 11,17 | 11,19 | -4,63% | 71,00 |
| 03.11.2025 | 11,11 | 11,94 | 11,05 | 11,73 | 5,65% | 560,00 |
| 31.10.2025 | 11,38 | 11,52 | 10,93 | 11,10 | -2,50% | 30,00 |
| 30.10.2025 | 11,82 | 11,98 | 11,24 | 11,39 | -3,58% | 1.900,00 |
| 29.10.2025 | 11,61 | 11,90 | 11,61 | 11,81 | 1,68% | 304,00 |
| 28.10.2025 | 11,16 | 11,65 | 11,06 | 11,61 | 4,01% | - |
| 27.10.2025 | 11,05 | 11,32 | 11,04 | 11,17 | 0,86% | - |
| 24.10.2025 | 10,57 | 11,09 | 10,57 | 11,07 | 4,61% | 356,00 |
| 23.10.2025 | 10,25 | 10,65 | 10,24 | 10,58 | 3,07% | 1.900,00 |
| 22.10.2025 | 10,29 | 10,34 | 10,10 | 10,27 | -0,44% | - |
| 21.10.2025 | 10,20 | 10,34 | 9,78 | 10,31 | 1,13% | 68,00 |
| 20.10.2025 | 10,68 | 10,70 | 9,40 | 10,20 | -4,47% | 105,00 |
| 17.10.2025 | 10,79 | 11,02 | 10,49 | 10,68 | -1,25% | 1.005,00 |
| 16.10.2025 | 10,62 | 10,98 | 10,60 | 10,81 | 1,81% | - |
| 15.10.2025 | 10,78 | 11,01 | 10,57 | 10,62 | -1,55% | 8,00 |
| 14.10.2025 | 10,74 | 10,79 | 10,36 | 10,79 | 0,37% | 2,00 |
| 13.10.2025 | 10,74 | 11,09 | 10,64 | 10,75 | 0,26% | 2,00 |
| 10.10.2025 | 10,78 | 11,28 | 10,72 | 10,72 | -0,53% | 2,00 |
| 09.10.2025 | 11,03 | 11,20 | 10,77 | 10,78 | -2,22% | 352,00 |
| 08.10.2025 | 11,00 | 11,12 | 10,89 | 11,02 | 0,20% | 2,00 |
| 07.10.2025 | 11,36 | 11,36 | 10,95 | 11,00 | -3,25% | 1.131,00 |
| 06.10.2025 | 11,55 | 11,56 | 10,91 | 11,37 | -1,58% | 60,00 |
| 03.10.2025 | 11,19 | 11,56 | 11,16 | 11,55 | 3,73% | - |
| 02.10.2025 | 11,64 | 11,78 | 11,09 | 11,14 | -5,09% | 358,00 |
| 01.10.2025 | 11,42 | 11,82 | 11,20 | 11,73 | 2,56% | 12,00 |
| 30.09.2025 | 11,49 | 11,61 | 11,33 | 11,44 | -0,41% | 1,00 |
| 29.09.2025 | 11,41 | 11,50 | 11,17 | 11,49 | 0,64% | 150,00 |